Skip to main content

Bae Systems ADR (OP: BAESY )

69.47 -0.25 (-0.36%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 30.80 30.80 30.80 30.80 0 +0.20(+0.65%)
Apr 27, 2006 30.60 30.65 29.95 30.60 65,584 +0.35(+1.16%)
Apr 26, 2006 30.25 30.65 30.10 30.25 33,970 -0.70(-2.26%)
Apr 25, 2006 30.95 30.55 30.10 30.95 76,188 +0.00(+0.00%)
Apr 24, 2006 30.95 31.00 30.50 30.95 63,837 +0.00(+0.00%)
Apr 21, 2006 30.55 30.95 30.65 30.95 84,142 +0.40(+1.31%)
Apr 20, 2006 30.50 30.55 30.00 30.55 40,785 +0.05(+0.16%)
Apr 19, 2006 30.60 32.12 29.80 30.50 35,959 -0.10(-0.33%)
Apr 18, 2006 30.60 30.60 30.10 30.60 34,144 +0.45(+1.49%)
Apr 17, 2006 30.15 30.20 29.80 30.15 24,651 +0.40(+1.34%)
Apr 13, 2006 29.40 29.75 29.10 29.75 22,560 +0.35(+1.19%)
Apr 12, 2006 29.75 29.40 29.10 29.40 131,101 -0.35(-1.18%)
Apr 11, 2006 29.75 30.00 29.13 29.75 618,902 -0.58(-1.91%)
Apr 10, 2006 30.33 30.45 29.75 30.33 377,471 -0.02(-0.07%)
Apr 07, 2006 30.35 30.75 30.05 30.35 103,689 +0.20(+0.66%)
Apr 06, 2006 30.15 30.55 30.10 30.15 23,674 -0.80(-2.58%)
Apr 05, 2006 30.95 31.25 30.55 30.95 72,588 -0.15(-0.48%)
Apr 04, 2006 31.10 31.15 30.45 31.10 38,026 +1.75(+5.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.